Dark

GLD20270617P340
GLD Jun 17 2027 340.00 Put (GLD270617P00340000)
option OPRA

EOD

Jul 24, 2026

13.45-5.944%(-0.85)2,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	13.4500	13.4500	13.4500	13.4500	-5.944%	2,000	6,190	0.000%
2026-07-23	14.5700	14.5700	14.3000	14.3000	-14.114%	20	4,190	-5.944%
2026-07-17	17.1700	17.1700	16.6500	16.6500	-1.770%	11	4,201	-19.219%
2026-07-16	16.9500	16.9500	16.9500	16.9500	+14.993%	4	4,211	-20.649%
2026-07-08	14.8100	14.8100	14.6400	14.7400	+17.357%	4	4,207	-8.752%
2026-07-06	12.5600	12.5600	12.5600	12.5600	-17.639%	1	4,205	+7.086%
2026-07-01	14.5000	15.2500	14.4000	15.2500	-3.175%	27	4,204	-11.803%
2026-06-30	15.7500	15.7500	15.7500	15.7500	-2.597%	10	4,209	-14.603%
2026-06-29	15.5700	16.2600	15.5700	16.1700	-4.602%	4	4,199	-16.821%
2026-06-24	17.5300	17.5300	16.9500	16.9500	+34.417%	11	4,198	-20.649%
2026-06-22	12.4300	12.6100	12.4300	12.6100	+5.966%	21	4,191	+6.661%
2026-06-18	11.9000	11.9000	11.6500	11.9000	+20.445%	7	4,185	+13.025%
2026-06-17	10.0000	10.2600	9.8000	9.8800	-2.178%	17	4,185	+36.134%
2026-06-15	10.1200	10.3300	9.9500	10.1000	-22.605%	34	4,185	+33.168%
2026-06-12	13.5000	13.6000	13.0000	13.0500	-23.009%	9	4,190	+3.065%
2026-06-11	16.7800	16.9500	16.7800	16.9500	+8.933%	2	4,191	-20.649%
2026-06-10	15.1500	15.5600	14.9300	15.5600	+18.688%	362	4,190	-13.560%
2026-06-09	13.1100	13.1100	13.1100	13.1100	+14.698%	1	4,138	+2.593%
2026-06-08	11.5800	11.5800	11.4300	11.4300	+0.263%	4	4,137	+17.673%
2026-06-05	10.3800	11.4000	10.3800	11.4000	+28.814%	6	4,136	+17.982%
2026-06-04	8.8500	8.8500	8.8500	8.8500	-6.051%	1	4,132	+51.977%
2026-06-02	9.4200	9.4200	9.4200	9.4200	-1.050%	1	4,133	+42.781%
2026-05-18	9.5400	9.5400	9.4800	9.5200	+0.211%	4	4,132	+41.282%
2026-05-14	9.5000	9.5000	9.5000	9.5000	+11.502%	1	4,131	+41.579%
2026-05-13	8.5200	8.5200	8.5200	8.5200	-1.503%	1	4,131	+57.864%
2026-05-05	8.6500	8.6500	8.6500	8.6500	-16.827%	2	4,131	+55.491%
2026-05-04	10.4000	10.4000	10.4000	10.4000	+12.069%	1	4,130	+29.327%
2026-05-01	8.5100	9.2800	8.5100	9.2800	-5.787%	2	4,129	+44.935%
2026-04-22	9.8500	9.8500	9.8500	9.8500	-2.282%	2	4,129	+36.548%
2026-04-21	10.0800	10.0800	10.0800	10.0800	+5.329%	2	4,127	+33.433%
2026-04-15	9.7000	9.7000	9.5100	9.5700	-11.389%	5	4,127	+40.543%
2026-04-10	10.5100	10.8000	10.5100	10.8000	-22.190%	2	4,129	+24.537%
2026-03-25	13.8800	13.8800	13.8800	13.8800	-19.722%	1	4,129	-3.098%
2026-03-23	15.6300	17.7300	15.6300	17.2900	+160.392%	8	4,128	-22.209%
2026-03-11	6.6400	6.6400	6.6400	6.6400	-29.362%	90	4,127	+102.560%
2026-03-06	9.4000	9.4000	9.4000	9.4000	+23.684%	2	4,172	+43.085%
2026-03-03	7.7800	7.7800	7.6000	7.6000	+28.162%	2	4,173	+76.974%
2026-03-02	5.9300	5.9300	5.9300	5.9300	-21.144%	1	4,173	+126.813%
2026-02-18	7.3500	7.6600	7.3500	7.5200	+20.900%	406	4,173	+78.856%
2026-02-12	6.1300	6.2200	6.1300	6.2200	-10.504%	2	4,173	+116.238%
2026-02-10	8.5000	8.5000	6.9500	6.9500	-5.442%	2	4,173	+93.525%
2026-02-09	7.1000	7.4500	7.1000	7.3500	-21.053%	18	4,172	+82.993%
2026-02-04	9.5200	9.5800	9.2500	9.3100	-32.536%	6	4,163	+44.468%
2026-02-02	13.8000	13.8000	13.8000	13.8000	+25.455%	1	4,162	-2.536%
2026-01-30	8.6000	11.0000	8.6000	11.0000	+69.231%	5	4,162	+22.273%
2026-01-29	4.7500	6.5000	4.7500	6.5000	+61.290%	3	4,162	+106.923%
2026-01-28	5.0000	5.0000	4.0300	4.0300	-26.055%	4	4,163	+233.747%
2026-01-22	5.0300	5.4500	4.9700	5.4500	-40.502%	36	4,159	+146.789%
2026-01-08	9.1600	9.1600	9.1600	9.1600	-5.761%	1	4,190	+46.834%
2026-01-07	9.7200	9.7200	9.7200	9.7200	-4.706%	1	4,190	+38.374%
2025-12-19	10.2000	10.2000	10.2000	10.2000	-2.857%	1	4,189	+31.863%
2025-12-11	10.5000	10.5000	10.5000	10.5000	-13.223%	1	4,189	+28.095%
2025-12-04	12.1000	12.1000	12.1000	12.1000	-24.469%	5	4,189	+11.157%
2025-11-21	17.2000	17.2000	16.0200	16.0200	+6.800%	2	4,189	-16.042%
2025-11-10	15.0000	15.0000	15.0000	15.0000	-15.254%	2	4,190	-10.333%
2025-10-31	17.2500	17.7000	17.2500	17.7000	-3.014%	4,000	4,190	-24.011%
2025-10-29	16.0000	18.2500	16.0000	18.2500	+2.817%	2	421	-26.301%
2025-10-28	17.7500	17.7500	17.7500	17.7500	+5.655%	1	421	-24.225%
2025-10-27	15.7100	16.8000	15.7100	16.8000	+15.068%	11	420	-19.940%
2025-10-24	15.4500	15.4500	14.6000	14.6000	+5.797%	2	420	-7.877%
2025-10-23	13.8000	13.8000	13.8000	13.8000	-9.508%	1	421	-2.536%
2025-10-21	15.2500	15.2500	15.2500	15.2500	+8.929%	1	421	-11.803%
2025-10-17	14.0000	14.0000	14.0000	14.0000	+11.643%	3	420	-3.929%
2025-10-16	12.5400	12.5400	12.5400	12.5400	+2.787%	1	420	+7.257%
2025-10-15	12.4000	12.4100	12.2000	12.2000	-11.273%	260	420	+10.246%
2025-10-13	14.0500	14.0500	13.6400	13.7500	-16.667%	10	450	-2.182%
2025-10-10	15.8600	17.1500	14.9500	16.5000	+6.452%	160	440	-18.485%
2025-10-09	16.2500	16.2500	15.4500	15.5000	+6.310%	92	290	-13.226%
2025-10-07	15.0100	16.6500	14.5800	14.5800	-15.965%	102	380	-7.750%
2025-10-03	17.3500	17.3500	17.3500	17.3500	-3.878%	10	312	-22.478%
2025-10-02	18.0500	18.0500	18.0500	18.0500	-4.346%	10	302	-25.485%
2025-09-30	18.8700	18.8700	18.8700	18.8700	-12.961%	1	292	-28.723%
2025-09-22	21.5000	21.6800	21.5000	21.6800	-13.315%	11	292	-37.961%
2025-09-18	25.0100	25.0100	25.0100	25.0100	+10.517%	2	282	-46.222%
2025-09-16	23.3000	23.3000	22.6300	22.6300	-4.676%	31	294	-40.566%
2025-09-15	24.2000	24.5500	23.1500	23.7400	-5.040%	162	315	-43.345%
2025-09-11	25.3600	25.3600	25.0000	25.0000	-7.201%	54	185	-46.200%
2025-09-10	26.9400	26.9400	26.9400	26.9400	+8.410%	2	155	-50.074%
2025-09-09	24.8500	24.8500	24.8500	24.8500	-3.307%	3	153	-45.875%
2025-09-08	25.7000	25.7000	25.7000	25.7000	-13.671%	1	153	-47.665%
2025-09-04	29.7700	29.7700	29.7700	29.7700	-18.661%	1	153	-54.820%
2025-08-26	36.6000	36.6000	36.6000	36.6000	-6.154%	1	151	-63.251%
2025-08-15	39.0000	39.0000	39.0000	39.0000	+5.691%	120	151	-65.513%
2025-08-08	36.6200	36.9000	36.6200	36.9000	+1.096%	31	31	-63.550%
2025-08-04	36.5000	36.5000	36.5000	36.5000	-5.072%	20	5	-63.151%
2025-08-01	38.4500	38.4500	38.4500	38.4500	0.000%	20	20	-65.020%

.dark-mode .jHsDbZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jHsDbZ{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617P340GLD Jun 17 2027 340.00 Put (GLD270617P00340000)option OPRA

GLD20270617P340
GLD Jun 17 2027 340.00 Put (GLD270617P00340000)
option OPRA